Date,Open,High,Low,Close,Volume,OpenInterest
20260205,930,930,928,934,113,2055
20260206,932,933,932,933,6,2061
20260209,932,933,924,933,167,2221
20260210,934,939,934,939,310,2372
20260211,939,939,939,936,400,2707
20260212,939,950,939,945,292,2863
20260213,941,943,926,943,86,2890
20260217,925,947,925,947,65,2903
20260218,950,954,950,954,455,3008
20260219,954,956,954,954,181,3156
20260220,953,953,953,953,25,3156
20260223,958,958,953,953,44,3124
20260224,955,957,955,954,332,3430
20260225,960,970,960,968,905,3685
20260226,970,976,970,975,385,3963
20260227,980,987,976,976,93,3991
20260302,976,985,976,981,88,4053
20260303,990,990,990,990,203,4200
20260304,982,987,982,987,389,4478
20260305,990,1000,990,990,215,4683
20260306,1000,1005,995,1005,792,5138
20260309,1005,1008,1005,1005,6,5183
20260310,1008,1018,1008,1008,531,5286
20260311,1015,1025,1015,1025,636,5523
20260312,1028,1055,1028,1040,613,5931
20260313,1052,1064,1049,1053,181,5939
20260316,1065,1065,1041,1045,259,6076
20260317,1046,1046,1045,1046,5,6076
20260318,1055,1055,1048,1050,196,6077
20260319,1044,1047,1044,1045,128,6009
20260320,1045,1053,1045,1045,27,6008
20260323,1055,1055,1048,1048,28,6000
20260324,1060,1060,1055,1055,122,5999
20260325,1049,1065,1049,1063,386,6000
20260326,1062,1064,1059,1060,284,6002
20260327,1061,1069,1060,1061,333,6283
20260330,1065,1068,1063,1063,103,6284
20260331,1069,1069,1069,1069,431,6282
20260401,1069,1070,1062,1070,138,6354
20260402,1074,1079,1074,1075,516,6762
20260406,1079,1080,1079,1080,42,6796
20260407,1078,1080,1078,1079,354,7149
20260408,1078,1082,1078,1082,259,7304
20260409,1083,1085,1083,1085,182,7411
20260410,1086,1088,1086,1087,236,7561
20260413,1087,1087,1085,1086,45,7591
20260414,1086,1090,1086,1088,73,7637
20260415,1090,1099,1089,1093,304,7917
20260416,1098,1103,1098,1101,148,7868
20260417,1104,1105,1098,1102,162,7891
20260420,1105,1106,1102,1102,619,8161
20260421,1107,1113,1102,1110,763,8562
20260422,1105,1111,1105,1110,457,8818
20260423,1108,1113,1105,1109,942,8678
20260424,1109,1112,1105,1105,211,8631
20260427,1111,1112,1103,1107,289,8655
20260428,1109,1110,1105,1108,412,8615
20260429,1111,1134,1109,1118,322,8725
20260430,1128,1128,1118,1122,242,8853
20260501,1123,1130,1123,1130,137,8911
20260504,1130,1133,1130,1132,71,8973
20260505,1129,1130,1121,1125,482,8935
20260506,1106,1118,1100,1114,643,8629
20260507,1111,1115,1101,1104,451,8692
20260508,1108,1108,1100,1101,337,8747
20260511,1098,1101,1097,1099,847,8494
20260512,1094,1099,1094,1097,359,8525
20260513,1098,1100,1093,1096,337,8413
20260514,1099,1101,1098,1101,384,8220
20260515,1106,1110,1106,1109,208,8136
20260518,1110,1111,1107,1109,541,8069
20260519,1094,1112,1093,1110,409,8040
20260520,1111,1117,1110,1114,430,7862
20260521,1116,1122,1115,1117,478,7724
20260522,1120,1128,1120,1127,706,7718
20260526,1128,1128,1122,1124,244,7704
20260527,1124,1130,1124,1127,107,7724
20260528,1128,1128,1125,1126,50,7716
20260529,1124,1125,1122,1123,373,8066
20260601,1124,1125,1123,1124,9,8067
20260602,1125,1126,1125,1124,27,8060
20260603,1127,1127,1125,1125,54,8059
20260604,1126,1126,1124,1125,139,7936
20260605,1126,1126,1126,1126,28,7937
20260608,1125,1125,1125,1125,0,7937
20260609,1126,1127,1126,1125,15,7922
20260610,1120,1125,1120,1123,145,7938
20260611,1123,1123,1123,1123,0,7938
20260612,1123,1125,1123,1123,19,7934
20260615,1121,1122,1120,1120,7,7931